Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.63 | 44.80 | 41.08 | 41.82 | 2,039,321 | -1.25(-2.90%) |
Sep 29, 2022 | 42.90 | 45.97 | 42.20 | 43.07 | 2,792,264 | -0.77(-1.76%) |
Sep 28, 2022 | 48.85 | 50.77 | 41.34 | 43.84 | 6,031,131 | -2.34(-5.07%) |
Sep 27, 2022 | 46.00 | 46.90 | 43.32 | 46.18 | 3,520,997 | +0.99(+2.19%) |
Sep 26, 2022 | 40.75 | 47.67 | 40.75 | 45.19 | 7,574,388 | +3.32(+7.93%) |
Sep 23, 2022 | 38.35 | 44.62 | 38.11 | 41.87 | 13,842,567 | -9.19(-18.00%) |
Sep 22, 2022 | 37.92 | 51.59 | 36.88 | 51.06 | 23,632,424 | +13.42(+35.65%) |
Sep 21, 2022 | 37.71 | 41.24 | 36.11 | 37.64 | 7,201,358 | -1.27(-3.26%) |
Sep 20, 2022 | 30.01 | 39.73 | 29.70 | 38.91 | 7,594,466 | +8.61(+28.42%) |
Sep 19, 2022 | 30.68 | 31.23 | 29.67 | 30.30 | 1,152,090 | -0.74(-2.38%) |
Sep 16, 2022 | 31.00 | 32.44 | 30.20 | 31.04 | 1,259,724 | -0.54(-1.71%) |
Sep 15, 2022 | 32.80 | 33.60 | 31.54 | 31.58 | 1,131,293 | -1.34(-4.07%) |
Sep 14, 2022 | 30.56 | 33.03 | 29.51 | 32.92 | 1,754,265 | +2.05(+6.64%) |
Sep 13, 2022 | 32.00 | 35.58 | 30.82 | 30.87 | 2,702,991 | -2.51(-7.52%) |
Sep 12, 2022 | 34.39 | 34.48 | 31.82 | 33.38 | 1,710,857 | +0.58(+1.77%) |
Sep 09, 2022 | 30.08 | 33.50 | 29.39 | 32.80 | 3,322,445 | +3.19(+10.77%) |
Sep 08, 2022 | 29.55 | 30.13 | 28.54 | 29.61 | 1,267,906 | +0.29(+0.99%) |
Sep 07, 2022 | 28.15 | 30.80 | 28.01 | 29.32 | 2,415,983 | +0.96(+3.39%) |
Sep 06, 2022 | 25.04 | 28.72 | 25.04 | 28.36 | 2,957,586 | +3.68(+14.91%) |
Sep 02, 2022 | 25.50 | 25.52 | 24.40 | 24.68 | 933,964 | -0.66(-2.60%) |
Sep 01, 2022 | 25.56 | 25.91 | 24.91 | 25.34 | 1,015,647 | -0.39(-1.52%) |
Aug 31, 2022 | 26.09 | 26.49 | 24.82 | 25.73 | 1,162,623 | -0.51(-1.94%) |
Aug 30, 2022 | 26.82 | 27.44 | 25.08 | 26.24 | 1,872,764 | +0.12(+0.46%) |
Aug 29, 2022 | 28.58 | 30.30 | 25.17 | 26.12 | 3,368,719 | -3.27(-11.13%) |
Aug 26, 2022 | 30.12 | 30.34 | 28.10 | 29.39 | 4,695,031 | +2.11(+7.73%) |
Aug 25, 2022 | 28.50 | 28.55 | 26.08 | 27.28 | 3,057,529 | -0.55(-1.98%) |
Aug 24, 2022 | 25.54 | 28.37 | 25.28 | 27.83 | 3,274,624 | +2.52(+9.96%) |
Aug 23, 2022 | 24.66 | 26.89 | 23.50 | 25.31 | 2,542,412 | +0.70(+2.84%) |
Aug 22, 2022 | 24.50 | 26.35 | 24.03 | 24.61 | 1,770,271 | -0.97(-3.79%) |
Aug 19, 2022 | 26.00 | 27.19 | 24.61 | 25.58 | 2,642,456 | -0.89(-3.36%) |
Aug 18, 2022 | 30.05 | 33.33 | 25.12 | 26.47 | 19,299,876 | +0.75(+2.92%) |
Aug 17, 2022 | 24.08 | 34.87 | 23.85 | 25.72 | 35,015,116 | +5.51(+27.26%) |
Aug 16, 2022 | 20.08 | 20.86 | 19.47 | 20.21 | 2,030,128 | +0.02(+0.10%) |
Aug 15, 2022 | 20.32 | 20.95 | 19.75 | 20.19 | 896,605 | -0.23(-1.13%) |
Aug 12, 2022 | 19.95 | 21.32 | 19.74 | 20.42 | 1,350,242 | +0.57(+2.87%) |
Aug 11, 2022 | 19.88 | 21.48 | 19.50 | 19.85 | 1,323,130 | +0.03(+0.15%) |
Aug 10, 2022 | 21.08 | 21.10 | 19.64 | 19.82 | 875,841 | -0.39(-1.93%) |
Aug 09, 2022 | 19.10 | 20.22 | 19.06 | 20.21 | 1,235,847 | +0.79(+4.07%) |
Aug 08, 2022 | 17.40 | 20.95 | 17.37 | 19.42 | 3,857,969 | +1.92(+10.97%) |
Aug 05, 2022 | 17.26 | 17.56 | 16.81 | 17.50 | 1,935,600 | +0.34(+1.98%) |
Aug 04, 2022 | 19.00 | 19.30 | 17.00 | 17.16 | 1,896,111 | -1.34(-7.24%) |
Aug 03, 2022 | 18.99 | 19.46 | 17.56 | 18.50 | 2,282,133 | -0.88(-4.54%) |
Aug 02, 2022 | 17.50 | 20.32 | 17.41 | 19.38 | 3,325,919 | +1.43(+7.97%) |
Aug 01, 2022 | 16.33 | 18.16 | 15.90 | 17.95 | 3,300,807 | +1.62(+9.92%) |
Jul 29, 2022 | 16.99 | 17.17 | 15.85 | 16.33 | 2,136,587 | -0.51(-3.03%) |
Jul 28, 2022 | 18.23 | 18.49 | 16.75 | 16.84 | 2,613,588 | -1.85(-9.90%) |
Jul 27, 2022 | 14.40 | 19.00 | 13.84 | 18.69 | 13,402,566 | -3.03(-13.95%) |
Jul 26, 2022 | 21.25 | 21.81 | 20.75 | 21.72 | 509,969 | +0.03(+0.14%) |
Jul 25, 2022 | 23.00 | 23.00 | 21.30 | 21.69 | 792,519 | -1.24(-5.41%) |
Jul 22, 2022 | 23.60 | 23.83 | 21.45 | 22.93 | 1,301,604 | -0.71(-3.00%) |
Jul 21, 2022 | 24.16 | 24.93 | 23.15 | 23.64 | 1,112,415 | -0.57(-2.35%) |
Jul 20, 2022 | 24.36 | 25.55 | 23.85 | 24.21 | 683,000 | -0.15(-0.62%) |
Jul 19, 2022 | 23.94 | 24.96 | 23.75 | 24.36 | 677,138 | +0.79(+3.35%) |
Jul 18, 2022 | 24.00 | 24.62 | 23.33 | 23.57 | 613,163 | -0.34(-1.42%) |
Jul 15, 2022 | 23.78 | 24.17 | 23.15 | 23.91 | 880,738 | +0.64(+2.75%) |
Jul 14, 2022 | 23.20 | 23.42 | 21.82 | 23.27 | 789,750 | -0.13(-0.56%) |
Jul 13, 2022 | 22.95 | 23.90 | 22.77 | 23.40 | 576,209 | +0.17(+0.73%) |
Jul 12, 2022 | 23.34 | 23.93 | 22.89 | 23.23 | 601,691 | -0.11(-0.47%) |
Jul 11, 2022 | 24.08 | 24.52 | 22.84 | 23.34 | 719,536 | -0.94(-3.87%) |
Jul 08, 2022 | 24.51 | 25.27 | 23.88 | 24.28 | 762,503 | -0.63(-2.53%) |
Jul 07, 2022 | 24.34 | 25.63 | 24.34 | 24.91 | 874,701 | +0.48(+1.96%) |
Jul 06, 2022 | 26.01 | 26.99 | 24.25 | 24.43 | 1,064,638 | -2.06(-7.78%) |
Jul 05, 2022 | 26.44 | 27.13 | 26.00 | 26.49 | 700,371 | -0.02(-0.08%) |